Indicators

Energy ETF Vanguard (NY: VDE )

132.03 +1.14 (+0.87%)

Streaming Delayed Price Updated: 12:52 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	72.02	72.33	71.29	71.80	151,001	-0.10(-0.13%)
Oct 26, 2012	71.71	71.89	71.89	71.89	130,847	+0.08(+0.12%)
Oct 25, 2012	71.85	71.93	71.02	71.81	108,687	+0.63(+0.88%)
Oct 24, 2012	72.06	72.17	71.05	71.18	209,242	-0.52(-0.72%)
Oct 23, 2012	72.27	72.28	71.19	71.70	210,373	-2.10(-2.85%)
Oct 19, 2012	75.02	75.08	73.59	73.80	133,922	-1.22(-1.62%)
Oct 18, 2012	74.62	75.21	74.62	75.02	99,749	+0.05(+0.06%)
Oct 17, 2012	74.19	75.05	74.11	74.97	121,077	+0.90(+1.22%)
Oct 16, 2012	73.31	74.16	73.31	74.07	97,509	+1.09(+1.50%)
Oct 15, 2012	72.55	73.04	71.99	72.98	92,989	+0.36(+0.49%)
Oct 12, 2012	73.05	73.15	72.19	72.62	127,301	-0.43(-0.59%)
Oct 11, 2012	73.07	73.63	73.00	73.05	130,671	+0.60(+0.83%)
Oct 10, 2012	73.40	73.49	72.30	72.46	191,156	-1.30(-1.76%)
Oct 09, 2012	73.65	74.36	73.65	73.76	232,777	+0.12(+0.16%)
Oct 08, 2012	73.14	73.74	73.06	73.64	94,290	+0.09(+0.12%)
Oct 05, 2012	74.02	74.23	73.33	73.55	122,160	-0.22(-0.30%)
Oct 04, 2012	73.41	73.85	73.24	73.77	163,255	+0.78(+1.07%)
Oct 03, 2012	73.80	73.80	72.65	72.98	173,913	-0.95(-1.28%)
Oct 02, 2012	74.39	74.39	73.52	73.93	182,655	+0.01(+0.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.